Solitaire Machine Tools Ltd (SOMT)

SOMT
🏛️ Inde →
128.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 50.50 50.75 49.00 50.70 0.0M
2022-12-29 50.30 50.35 48.60 49.70 0.0M
2022-12-28 49.80 50.95 49.30 50.40 0.0M
2022-12-27 52.85 52.85 49.35 50.00 0.0M
2022-12-26 46.15 49.30 46.10 47.55 0.0M
2022-12-23 48.55 51.00 46.00 46.40 0.0M
2022-12-22 50.05 54.35 49.00 49.00 0.0M
2022-12-21 52.20 52.45 49.80 49.80 0.0M
2022-12-20 52.00 54.30 52.00 52.00 0.0M
2022-12-19 53.95 53.95 51.25 51.75 0.0M
2022-12-16 51.90 56.40 51.00 51.80 0.0M
2022-12-15 54.50 55.90 50.20 51.90 0.0M
2022-12-14 53.70 53.70 53.55 53.55 0.0M
2022-12-13 55.50 55.50 53.50 53.50 0.0M
2022-12-12 55.00 55.00 52.55 54.35 0.0M
2022-12-09 54.20 54.20 53.05 53.15 0.0M
2022-12-08 54.60 54.60 54.00 54.15 0.0M
2022-12-07 55.00 55.45 52.95 53.50 0.0M
2022-12-06 54.05 55.70 54.05 55.15 0.0M
2022-12-05 53.50 55.90 52.00 54.10 0.0M
2022-12-02 55.95 55.95 51.80 53.50 0.0M
2022-12-01 55.35 56.35 54.10 54.55 0.0M
2022-11-30 56.65 56.65 54.65 55.35 0.0M
2022-11-29 55.00 56.40 54.40 54.70 0.0M
2022-11-28 56.15 56.75 54.00 54.25 0.0M
2022-11-25 57.00 58.30 51.30 55.05 0.0M
2022-11-24 57.95 58.50 55.00 57.45 0.0M
2022-11-23 57.50 57.50 55.05 55.40 0.0M
2022-11-22 58.50 58.60 56.45 56.95 0.0M
2022-11-21 58.80 58.80 56.15 56.75 0.0M
2022-11-18 56.85 58.75 56.85 58.00 0.0M
2022-11-17 57.80 59.85 56.10 57.05 0.0M
2022-11-16 58.60 58.60 56.05 57.25 0.0M
2022-11-15 56.40 59.65 55.00 55.80 0.0M
2022-11-14 59.70 59.70 53.70 56.00 0.0M
2022-11-11 58.00 59.80 57.00 57.10 0.0M
2022-11-10 58.50 60.70 57.20 58.00 0.0M
2022-11-09 60.00 60.00 57.55 58.80 0.0M
2022-11-07 60.00 60.00 57.00 57.85 0.0M
2022-11-04 57.80 59.00 57.00 57.40 0.0M
2022-11-03 59.90 59.90 57.55 58.05 0.0M
2022-11-02 59.90 59.90 56.60 59.50 0.0M
2022-11-01 60.00 60.70 56.10 57.20 0.0M
2022-10-31 56.10 64.80 56.10 60.00 0.0M
2022-10-28 60.70 60.70 57.50 57.95 0.0M
2022-10-27 61.40 61.40 57.50 58.00 0.0M
2022-10-25 61.00 61.00 57.00 58.45 0.0M
2022-10-24 60.00 62.85 57.15 58.85 0.0M
2022-10-21 61.00 65.00 57.50 57.55 0.0M
2022-10-20 62.00 62.00 57.70 58.45 0.0M
2022-10-19 61.95 63.00 59.50 59.75 0.0M
2022-10-18 62.30 62.30 57.30 59.00 0.0M
2022-10-17 56.80 60.00 53.50 58.55 0.0M
2022-10-14 57.70 57.70 53.25 54.30 0.0M
2022-10-13 57.70 58.45 53.50 54.85 0.0M
2022-10-12 56.75 57.50 54.50 56.55 0.0M
2022-10-11 58.00 58.90 55.80 56.05 0.0M
2022-10-10 58.45 58.45 57.05 58.00 0.0M
2022-10-07 57.00 58.00 55.30 56.85 0.0M
2022-10-06 57.35 58.75 57.35 58.00 0.0M
2022-10-04 58.75 58.75 56.70 56.85 0.0M
2022-10-03 57.00 58.25 56.55 56.80 0.0M
2022-09-30 57.50 59.00 56.05 57.50 0.0M
2022-09-29 60.70 60.70 57.20 57.40 0.0M
2022-09-28 56.55 59.40 56.10 58.20 0.0M
2022-09-27 60.70 60.70 54.40 59.40 0.0M
2022-09-26 59.00 59.00 57.50 57.75 0.0M
2022-09-23 58.95 59.50 58.10 58.90 0.0M
2022-09-22 60.00 62.45 58.90 58.95 0.0M
2022-09-21 61.60 61.60 59.55 59.75 0.0M
2022-09-20 61.40 61.40 59.05 60.55 0.0M
2022-09-19 62.00 62.00 59.40 59.60 0.0M
2022-09-16 60.60 61.00 59.35 60.60 0.0M
2022-09-15 61.95 61.95 60.05 60.60 0.0M
2022-09-14 61.65 62.65 59.25 60.65 0.0M
2022-09-13 61.85 61.85 59.60 61.00 0.0M
2022-09-12 64.00 64.75 60.45 60.70 0.1M
2022-09-09 62.30 62.30 60.55 61.90 0.0M
2022-09-08 64.50 64.50 60.15 60.30 0.0M
2022-09-07 60.80 60.80 59.00 60.05 0.0M
2022-09-06 61.55 62.85 60.50 60.80 0.0M
2022-09-05 63.00 64.45 60.95 61.70 0.0M
2022-09-02 64.50 64.50 62.00 63.00 0.0M
2022-09-01 62.00 64.70 62.00 63.25 0.0M
2022-08-30 61.90 71.00 61.90 62.90 0.0M
2022-08-29 63.00 63.00 60.20 60.70 0.0M
2022-08-26 65.00 65.00 59.05 60.60 0.0M
2022-08-25 63.00 63.00 60.35 61.15 0.0M
2022-08-24 62.90 62.90 58.20 59.70 0.0M
2022-08-23 66.00 66.00 58.80 59.95 0.0M
2022-08-22 63.00 65.85 60.05 61.20 0.0M
2022-08-19 66.70 66.70 62.25 62.90 0.0M
2022-08-18 60.80 66.85 60.15 63.15 0.0M
2022-08-17 60.10 61.45 59.00 60.80 0.0M
2022-08-16 59.00 62.00 58.95 61.00 0.0M
2022-08-12 63.00 63.00 57.50 59.00 0.0M
2022-08-11 61.00 61.00 57.75 59.70 0.0M
2022-08-10 60.00 60.80 56.50 59.90 0.0M
2022-08-08 59.90 63.00 58.50 59.60 0.0M
2022-08-05 56.60 57.95 56.55 57.80 0.0M
2022-08-04 57.10 57.30 56.05 56.85 0.0M
2022-08-03 58.00 60.20 56.15 58.25 0.0M
2022-08-02 61.70 61.70 57.50 57.60 0.0M
2022-08-01 60.35 60.45 58.30 58.60 0.0M
2022-07-29 62.80 62.80 57.50 58.85 0.0M
2022-07-28 58.15 59.95 58.10 59.85 0.0M
2022-07-27 60.40 60.40 57.00 58.25 0.0M
2022-07-26 57.00 60.00 57.00 58.10 0.0M
2022-07-25 58.05 60.00 56.35 57.95 0.0M
2022-07-22 59.90 59.90 56.55 56.90 0.0M
2022-07-21 60.45 60.45 56.10 57.55 0.0M
2022-07-20 59.90 59.90 55.70 57.15 0.0M
2022-07-19 61.75 61.75 56.40 57.80 0.0M
2022-07-18 61.45 61.45 57.10 59.60 0.0M
2022-07-15 61.85 61.85 56.50 58.95 0.0M
2022-07-14 62.95 62.95 58.85 59.50 0.0M
2022-07-13 62.90 62.90 58.20 60.40 0.0M
2022-07-12 63.00 67.10 58.05 58.70 0.0M
2022-07-11 57.85 61.05 55.00 61.00 0.0M
2022-07-08 57.00 57.00 53.20 55.50 0.0M
2022-07-07 55.45 55.90 52.60 55.50 0.0M
2022-07-06 55.35 55.35 53.05 54.75 0.0M
2022-07-05 55.85 56.00 53.00 54.45 0.0M
2022-07-04 57.00 57.00 53.60 53.60 0.0M
2022-07-01 58.75 58.75 53.35 53.50 0.0M
2022-06-30 56.00 56.45 54.50 56.30 0.0M
2022-06-29 56.85 56.85 55.85 55.85 0.0M
2022-06-28 58.70 58.70 54.00 54.35 0.0M
2022-06-27 56.50 56.50 53.15 56.30 0.0M
2022-06-24 58.70 58.70 53.00 55.55 0.0M
2022-06-23 57.85 57.85 52.25 53.85 0.0M
2022-06-22 56.50 58.45 51.30 54.25 0.0M
2022-06-21 56.85 59.00 52.00 55.40 0.0M
2022-06-20 58.40 59.60 51.25 54.60 0.0M
2022-06-17 57.00 60.75 55.00 55.55 0.0M
2022-06-16 61.90 61.90 55.00 55.25 0.0M
2022-06-15 62.40 62.40 57.55 58.20 0.0M
2022-06-14 61.40 61.40 56.50 59.75 0.0M
2022-06-13 59.00 59.00 55.25 57.70 0.0M
2022-06-10 54.85 60.40 53.80 58.40 0.0M
2022-06-09 58.90 59.35 56.05 57.65 0.0M
2022-06-08 62.00 62.00 56.00 57.95 0.0M
2022-06-07 63.00 63.00 59.60 61.50 0.0M
2022-06-06 62.70 62.70 59.00 61.50 0.0M
2022-06-03 63.30 63.30 60.00 60.30 0.0M
2022-06-02 61.70 62.50 59.00 60.65 0.0M
2022-06-01 60.50 60.50 57.05 59.90 0.0M
2022-05-31 59.75 60.85 57.50 59.60 0.0M
2022-05-30 61.50 61.75 56.75 59.00 0.0M
2022-05-27 59.75 61.00 57.10 59.60 0.0M
2022-05-26 60.00 60.00 57.10 59.80 0.0M
2022-05-25 61.65 61.65 57.25 58.80 0.0M
2022-05-24 61.70 61.85 58.00 60.25 0.0M
2022-05-23 61.95 62.55 58.95 59.90 0.0M
2022-05-20 58.90 59.70 57.00 59.70 0.0M
2022-05-19 56.85 57.75 54.50 56.90 0.0M
2022-05-18 57.90 58.00 55.80 57.20 0.0M
2022-05-17 57.90 57.90 55.45 56.50 0.0M
2022-05-16 56.00 56.05 55.00 56.05 0.0M
2022-05-13 53.00 54.00 51.25 53.40 0.0M
2022-05-12 51.55 53.85 51.45 51.45 0.0M
2022-05-11 58.80 58.80 54.15 54.15 0.0M
2022-05-10 58.70 58.70 55.00 57.00 0.0M
2022-05-09 58.00 58.00 53.90 56.50 0.0M
2022-05-06 53.90 58.00 53.90 55.40 0.0M
2022-05-05 56.90 57.25 54.00 56.55 0.0M
2022-05-04 54.25 56.95 54.05 54.55 0.0M
2022-05-02 54.25 54.25 51.00 54.25 0.0M
2022-04-29 51.70 51.70 51.05 51.70 0.0M
2022-04-28 50.00 52.20 47.40 49.25 0.0M
2022-04-27 52.50 52.50 49.85 49.85 0.0M
2022-04-26 52.50 54.75 52.45 52.45 0.0M
2022-04-25 58.10 58.10 55.20 55.20 0.0M
2022-04-22 60.40 62.00 56.25 58.10 0.0M
2022-04-21 59.50 61.10 58.15 59.20 0.0M
2022-04-20 53.95 55.55 52.00 55.55 0.1M
2022-04-19 49.90 50.85 46.20 50.50 0.1M
2022-04-18 46.05 47.00 45.90 46.25 0.0M
2022-04-13 45.20 46.55 45.00 46.05 0.0M
2022-04-12 46.85 46.95 43.15 46.10 0.0M
2022-04-11 45.45 47.95 45.30 46.35 0.0M
2022-04-08 46.00 47.50 44.80 45.45 0.0M
2022-04-07 45.60 47.90 45.00 45.55 0.0M
2022-04-06 46.00 47.70 45.05 45.80 0.0M
2022-04-05 46.45 46.45 44.25 46.00 0.0M
2022-04-04 44.85 44.85 43.55 44.40 0.0M
2022-04-01 42.45 44.40 42.40 42.85 0.0M
2022-03-31 43.95 44.25 42.00 42.40 0.0M
2022-03-30 43.00 44.40 41.30 43.25 0.0M
2022-03-29 41.95 44.75 41.30 42.30 0.0M
2022-03-28 41.95 44.60 41.95 43.00 0.0M
2022-03-25 45.20 46.60 44.05 44.15 0.0M
2022-03-24 47.25 47.30 44.55 45.05 0.0M
2022-03-23 46.20 47.95 44.05 45.50 0.0M
2022-03-22 47.60 47.60 43.80 45.95 0.0M
2022-03-21 44.55 46.35 44.50 45.35 0.0M
2022-03-17 47.35 47.35 44.15 46.50 0.0M
2022-03-16 49.35 49.35 45.10 45.30 0.0M
2022-03-15 45.00 47.00 45.00 47.00 0.0M
2022-03-14 45.85 47.85 45.00 47.35 0.0M
2022-03-11 43.00 46.20 42.75 45.85 0.0M
2022-03-10 44.00 44.90 43.55 44.10 0.0M
2022-03-09 42.85 42.85 41.00 42.80 0.0M
2022-03-08 41.25 41.25 38.75 40.85 0.0M
2022-03-07 41.00 41.00 40.05 40.05 0.0M
2022-03-04 41.05 43.00 41.00 42.00 0.0M
2022-03-03 42.30 44.35 42.00 42.85 0.0M
2022-03-02 44.75 44.75 41.60 42.30 0.0M
2022-02-28 40.50 44.35 40.50 43.75 0.0M
2022-02-25 41.00 42.70 41.00 42.55 0.0M
2022-02-24 40.70 43.85 40.70 40.80 0.0M
2022-02-23 42.80 45.00 42.80 42.80 0.0M
2022-02-22 42.90 46.25 42.90 44.95 0.0M
2022-02-21 45.85 46.95 43.60 45.00 0.0M
2022-02-18 46.00 47.65 45.60 45.85 0.0M
2022-02-17 48.00 49.40 45.60 46.00 0.0M
2022-02-16 49.45 49.45 48.00 48.00 0.0M
2022-02-15 49.35 49.35 44.80 48.40 0.0M
2022-02-14 45.65 50.35 45.65 47.05 0.0M
2022-02-11 48.05 48.10 48.05 48.05 0.0M
2022-02-10 52.50 54.45 49.90 50.55 0.0M
2022-02-09 53.70 53.70 51.55 52.50 0.0M
2022-02-08 48.65 53.70 48.65 53.70 0.0M
2022-02-07 50.10 52.00 50.10 51.50 0.0M
2022-02-04 52.00 53.00 51.50 52.00 0.0M
2022-02-03 53.30 53.30 50.40 52.00 0.0M
2022-02-02 53.85 53.90 50.05 51.85 0.0M
2022-02-01 53.35 53.35 50.90 51.50 0.0M
2022-01-31 53.15 55.15 52.10 53.35 0.0M
2022-01-28 54.35 58.50 54.30 54.80 0.0M
2022-01-27 61.25 61.25 56.75 57.15 0.0M
2022-01-25 57.70 60.10 57.70 59.45 0.0M
2022-01-24 60.50 60.50 57.50 57.70 0.0M
2022-01-21 63.65 63.65 60.30 60.50 0.0M
2022-01-20 65.90 65.90 62.05 62.90 0.0M
2022-01-19 63.65 64.90 61.10 64.90 0.0M
2022-01-18 67.85 67.85 63.05 63.65 0.0M
2022-01-17 66.65 66.65 63.00 65.15 0.0M
2022-01-14 62.00 63.50 58.00 63.50 0.0M
2022-01-13 56.00 60.50 56.00 60.50 0.0M
2022-01-12 54.25 58.50 54.05 57.65 0.0M
2022-01-11 57.85 57.85 54.85 55.90 0.0M
2022-01-10 58.00 59.90 56.00 56.85 0.0M
2022-01-07 61.85 61.85 56.70 58.40 0.0M
2022-01-06 54.70 59.40 54.70 59.05 0.0M
2022-01-05 54.70 57.45 54.60 56.70 0.0M
2022-01-04 62.00 62.00 57.45 57.45 0.0M
2022-01-03 61.50 63.90 59.70 60.45 0.0M